致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.83 | 8.41 | -0.40 | -4.54% | 8.40 | 8.88 | 123681 | 10584 | 3.01% |
| 2025-12-15 | 9.20 | 8.81 | -0.20 | -2.22% | 8.78 | 9.33 | 152938 | 13679 | 3.72% |
| 2025-12-12 | 9.09 | 9.01 | 0.12 | 1.35% | 8.98 | 9.38 | 224456 | 20560 | 5.46% |
| 2025-12-11 | 8.85 | 8.89 | 0.03 | 0.34% | 8.85 | 9.22 | 217520 | 19637 | 5.29% |
| 2025-12-10 | 8.70 | 8.86 | 0.00 | 0.00% | 8.66 | 9.10 | 212384 | 18836 | 5.17% |
| 2025-12-09 | 8.28 | 8.86 | 0.59 | 7.13% | 8.23 | 8.87 | 239402 | 20698 | 5.82% |
| 2025-12-08 | 8.35 | 8.27 | -0.04 | -0.48% | 8.24 | 8.41 | 63094 | 5246 | 1.53% |
| 2025-12-05 | 8.26 | 8.31 | 0.05 | 0.61% | 8.16 | 8.40 | 74371 | 6180 | 1.81% |
| 2025-12-04 | 8.14 | 8.26 | 0.07 | 0.85% | 8.07 | 8.32 | 75055 | 6162 | 1.83% |
| 2025-12-03 | 8.25 | 8.19 | -0.09 | -1.09% | 8.14 | 8.31 | 69689 | 5712 | 1.69% |
| 2025-12-02 | 8.25 | 8.28 | -0.02 | -0.24% | 8.16 | 8.36 | 57342 | 4727 | 1.39% |
| 2025-12-01 | 8.27 | 8.30 | 0.03 | 0.36% | 8.21 | 8.36 | 63701 | 5284 | 1.55% |
| 2025-11-28 | 8.30 | 8.27 | -0.09 | -1.08% | 8.13 | 8.37 | 85188 | 7008 | 2.07% |
| 2025-11-27 | 8.05 | 8.36 | 0.29 | 3.59% | 8.05 | 8.44 | 124162 | 10323 | 3.02% |
| 2025-11-26 | 8.00 | 8.07 | 0.07 | 0.88% | 7.92 | 8.19 | 106076 | 8568 | 2.58% |
| 2025-11-25 | 8.15 | 8.00 | -0.10 | -1.23% | 7.98 | 8.21 | 143022 | 11498 | 3.48% |
| 2025-11-24 | 8.30 | 8.10 | -0.13 | -1.58% | 8.06 | 8.39 | 93478 | 7633 | 2.27% |
| 2025-11-21 | 8.43 | 8.23 | -0.27 | -3.18% | 8.16 | 8.66 | 142128 | 11871 | 3.46% |
| 2025-11-20 | 8.60 | 8.50 | -0.05 | -0.58% | 8.43 | 8.70 | 84224 | 7185 | 2.05% |
| 2025-11-19 | 8.65 | 8.55 | -0.10 | -1.16% | 8.51 | 8.71 | 70863 | 6088 | 1.72% |
| 2025-11-18 | 8.75 | 8.65 | -0.11 | -1.26% | 8.54 | 8.76 | 119260 | 10292 | 2.90% |
| 2025-11-17 | 8.98 | 8.76 | -0.20 | -2.23% | 8.66 | 9.01 | 132607 | 11674 | 3.23% |
| 2025-11-14 | 8.96 | 8.96 | 0.00 | 0.00% | 8.92 | 9.06 | 118674 | 10674 | 2.89% |
| 2025-11-13 | 8.97 | 8.96 | 0.08 | 0.90% | 8.85 | 9.07 | 101491 | 9116 | 2.47% |
| 2025-11-12 | 8.99 | 8.88 | -0.10 | -1.11% | 8.81 | 9.02 | 110387 | 9805 | 2.68% |
| 2025-11-11 | 9.15 | 8.98 | -0.05 | -0.55% | 8.94 | 9.31 | 138384 | 12594 | 3.66% |
| 2025-11-10 | 8.93 | 9.03 | 0.11 | 1.23% | 8.91 | 9.19 | 144392 | 13081 | 3.82% |
| 2025-11-07 | 8.99 | 8.92 | -0.13 | -1.44% | 8.90 | 9.06 | 130544 | 11701 | 3.46% |
| 2025-11-06 | 9.23 | 9.05 | -0.14 | -1.52% | 8.98 | 9.26 | 163279 | 14779 | 4.32% |
| 2025-11-05 | 9.11 | 9.19 | -0.01 | -0.11% | 8.99 | 9.26 | 158706 | 14529 | 4.20% |
| 2025-11-04 | 9.68 | 9.20 | -0.38 | -3.97% | 9.14 | 9.68 | 266088 | 24852 | 7.05% |
| 2025-11-03 | 8.90 | 9.58 | 0.65 | 7.28% | 8.90 | 9.94 | 450890 | 43362 | 11.94% |
| 2025-10-31 | 8.91 | 8.93 | 0.06 | 0.68% | 8.85 | 9.10 | 149358 | 13373 | 3.96% |
| 2025-10-30 | 8.93 | 8.87 | -0.12 | -1.33% | 8.80 | 9.02 | 184571 | 16387 | 4.89% |
| 2025-10-29 | 8.71 | 8.99 | 0.02 | 0.22% | 8.71 | 9.06 | 258390 | 22949 | 6.84% |
| 2025-10-28 | 8.48 | 8.97 | 0.58 | 6.91% | 8.37 | 9.21 | 444337 | 39323 | 11.77% |
| 2025-10-27 | 8.39 | 8.39 | 0.10 | 1.21% | 8.33 | 8.46 | 154849 | 12988 | 4.10% |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.22 | 8.41 | 209053 | 17344 | 5.54% |
| 2025-10-23 | 8.56 | 8.38 | -0.17 | -1.99% | 8.31 | 8.60 | 237740 | 19970 | 6.30% |
| 2025-10-22 | 8.70 | 8.55 | -0.10 | -1.16% | 8.51 | 8.93 | 252900 | 21967 | 6.70% |
| 2025-10-21 | 8.65 | 8.65 | 0.01 | 0.12% | 8.32 | 8.75 | 258629 | 22282 | 6.85% |
| 2025-10-20 | 8.58 | 8.64 | -0.07 | -0.80% | 8.42 | 8.84 | 356751 | 30791 | 9.45% |
| 2025-10-17 | 8.54 | 8.71 | 0.20 | 2.35% | 8.40 | 8.94 | 401807 | 34976 | 10.64% |
| 2025-10-16 | 8.90 | 8.51 | -0.47 | -5.23% | 8.48 | 8.95 | 337207 | 29173 | 8.93% |
| 2025-10-15 | 9.20 | 8.98 | -0.30 | -3.23% | 8.83 | 9.28 | 395577 | 35454 | 10.48% |
| 2025-10-14 | 9.89 | 9.28 | -0.57 | -5.79% | 9.03 | 9.95 | 556893 | 52635 | 14.75% |
| 2025-10-13 | 9.99 | 9.85 | -0.78 | -7.34% | 9.53 | 10.35 | 673804 | 66531 | 17.84% |
| 2025-10-10 | 10.63 | 10.63 | 1.77 | 19.98% | 9.50 | 10.63 | 290548 | 30096 | 7.69% |
| 2025-09-26 | 7.98 | 8.86 | 0.90 | 11.31% | 7.91 | 8.98 | 470912 | 41056 | 12.55% |
| 2025-09-25 | 8.05 | 7.96 | -0.10 | -1.24% | 7.95 | 8.24 | 113685 | 9169 | 3.03% |
| 2025-09-24 | 7.93 | 8.06 | 0.17 | 2.15% | 7.77 | 8.10 | 112162 | 8902 | 2.99% |
| 2025-09-23 | 7.97 | 7.89 | -0.06 | -0.75% | 7.63 | 7.97 | 110534 | 8604 | 2.94% |
| 2025-09-22 | 7.89 | 7.95 | 0.06 | 0.76% | 7.74 | 7.98 | 79081 | 6223 | 2.11% |
| 2025-09-19 | 7.88 | 7.89 | 0.01 | 0.13% | 7.73 | 8.02 | 110116 | 8657 | 2.93% |
| 2025-09-18 | 8.16 | 7.88 | -0.30 | -3.67% | 7.81 | 8.20 | 159454 | 12783 | 4.25% |
| 2025-09-17 | 8.07 | 8.18 | 0.11 | 1.36% | 7.96 | 8.20 | 120207 | 9715 | 3.20% |
| 2025-09-16 | 7.87 | 8.07 | 0.20 | 2.54% | 7.85 | 8.18 | 142232 | 11438 | 3.79% |
| 2025-09-15 | 8.16 | 7.87 | -0.27 | -3.32% | 7.70 | 8.16 | 225426 | 17676 | 6.01% |
| 2025-09-12 | 8.23 | 8.14 | -0.10 | -1.21% | 8.02 | 8.25 | 160010 | 12984 | 4.26% |
| 2025-09-11 | 7.90 | 8.24 | 0.28 | 3.52% | 7.90 | 8.35 | 268664 | 22067 | 7.16% |
| 2025-09-10 | 7.68 | 7.96 | 0.28 | 3.65% | 7.65 | 8.03 | 222767 | 17654 | 5.94% |
| 2025-09-09 | 7.79 | 7.68 | -0.18 | -2.29% | 7.63 | 7.99 | 197698 | 15407 | 5.27% |
| 2025-09-08 | 7.63 | 7.86 | 0.35 | 4.66% | 7.46 | 7.96 | 266547 | 20716 | 7.10% |